Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.460
-0.020 (-1.35%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Network-1 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | - | 1.35% | 3,571 |
| Mar 6, 2026 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 7,184 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -2.01% | 19,699 |
| Mar 4, 2026 | 1.47 | 1.50 | 1.43 | 1.49 | 1.49 | 1.36% | 28,227 |
| Mar 3, 2026 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 10,353 |
| Mar 2, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.21% | 27,378 |
| Feb 27, 2026 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | 1.51% | 9,640 |
| Feb 26, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -1.02% | 6,433 |
| Feb 25, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.03% | 8,719 |
| Feb 24, 2026 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | - | 6,771 |
| Feb 23, 2026 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | - | 32,807 |
| Feb 20, 2026 | 1.49 | 1.50 | 1.43 | 1.46 | 1.46 | -2.67% | 15,313 |
| Feb 19, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 14,455 |
| Feb 18, 2026 | 1.40 | 1.48 | 1.39 | 1.48 | 1.48 | 4.23% | 60,626 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.42 | 1.42 | 1.42 | -4.70% | 53,131 |
| Feb 13, 2026 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 4.93% | 69,249 |
| Feb 12, 2026 | 1.35 | 1.42 | 1.32 | 1.42 | 1.42 | 6.77% | 253,267 |
| Feb 11, 2026 | 1.28 | 1.37 | 1.28 | 1.33 | 1.33 | 4.72% | 214,795 |
| Feb 10, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | - | 36,253 |
| Feb 9, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | - | 41,964 |
| Feb 6, 2026 | 1.29 | 1.34 | 1.27 | 1.27 | 1.27 | -3.05% | 40,296 |
| Feb 5, 2026 | 1.30 | 1.36 | 1.29 | 1.31 | 1.31 | - | 7,457 |
| Feb 4, 2026 | 1.33 | 1.37 | 1.26 | 1.31 | 1.31 | 0.77% | 53,900 |
| Feb 3, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | - | 13,775 |
| Feb 2, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -0.76% | 31,216 |
| Jan 30, 2026 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 7,751 |
| Jan 29, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 1.52% | 8,794 |
| Jan 28, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 39,059 |
| Jan 27, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 67,182 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -1.07% | 29,516 |
| Jan 23, 2026 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | -1.94% | 35,464 |
| Jan 22, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 28,194 |
| Jan 21, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | - | 26,795 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.43% | 9,069 |
| Jan 16, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | 1.45% | 42,055 |
| Jan 15, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 5,125 |
| Jan 14, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 13,682 |
| Jan 13, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 26,653 |
| Jan 12, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 84,643 |
| Jan 9, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -2.99% | 33,099 |
| Jan 8, 2026 | 1.31 | 1.42 | 1.30 | 1.34 | 1.34 | 1.52% | 63,935 |
| Jan 7, 2026 | 1.31 | 1.41 | 1.31 | 1.32 | 1.32 | 1.54% | 20,319 |
| Jan 6, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -1.14% | 3,176 |
| Jan 5, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.31 | 0.38% | 5,953 |
| Jan 2, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | - | 26,784 |
| Dec 31, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | -0.53% | 24,978 |
| Dec 30, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.98% | 31,399 |
| Dec 29, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 5,523 |
| Dec 26, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 14,152 |
| Dec 24, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.38% | 4,951 |